VIVENDI SE
PARIS - FR0000127771 - VIV
9.79EUR
+2.00%
| Afficher l'historique - Calculer une variation entre deux dates |
 |
| Sélectionnez un intervalle de dates (d'une durée inférieure ou égale à 30 jours) : |
|
|
| Date | Dernier | Variation | Ouverture | Plus Haut | Plus Bas | Volume |
| 15/02/2018 | 9.18 | +1.51% | 9.01 | 9.18 | 8.99 | 3 364 097 |
| 14/02/2018 | 9.04 | +1.91% | 8.94 | 9.10 | 8.88 | 4 566 739 |
| 13/02/2018 | 8.87 | -1.01% | 8.93 | 8.98 | 8.85 | 2 621 525 |
| 12/02/2018 | 8.96 | +1.83% | 8.88 | 9.00 | 8.87 | 3 590 602 |
| 09/02/2018 | 8.80 | -2.38% | 8.95 | 9.08 | 8.75 | 5 937 590 |
| 08/02/2018 | 9.01 | -3.67% | 9.31 | 9.33 | 8.97 | 5 352 151 |
| 07/02/2018 | 9.36 | +3.19% | 9.16 | 9.37 | 9.08 | 4 988 161 |
| 06/02/2018 | 9.07 | -1.22% | 8.91 | 9.25 | 8.87 | 6 593 529 |
| 05/02/2018 | 9.18 | -1.99% | 9.30 | 9.31 | 9.15 | 4 316 448 |
| 02/02/2018 | 9.37 | -3.25% | 9.63 | 9.70 | 9.37 | 3 506 126 |
| 01/02/2018 | 9.68 | -0.89% | 9.71 | 9.74 | 9.57 | 3 387 045 |
| 31/01/2018 | 9.77 | +1.03% | 9.71 | 9.78 | 9.66 | 3 263 653 |
| 30/01/2018 | 9.67 | +0.47% | 9.58 | 9.69 | 9.58 | 3 001 887 |
| 29/01/2018 | 9.62 | +0.13% | 9.59 | 9.70 | 9.58 | 2 459 911 |
| 26/01/2018 | 9.61 | +0.13% | 9.67 | 9.74 | 9.58 | 3 169 834 |
| 25/01/2018 | 9.60 | -1.57% | 9.73 | 9.74 | 9.52 | 4 204 683 |
| 24/01/2018 | 9.75 | -0.55% | 9.80 | 9.85 | 9.69 | 2 690 169 |
| 23/01/2018 | 9.80 | -0.96% | 9.94 | 9.96 | 9.73 | 2 905 342 |
| 22/01/2018 | 9.90 | +1.31% | 9.77 | 9.90 | 9.76 | 2 299 738 |
| 19/01/2018 | 9.77 | +1.63% | 9.61 | 9.78 | 9.61 | 3 434 887 |
| 18/01/2018 | 9.61 | -1.23% | 9.77 | 9.81 | 9.59 | 3 633 740 |
| 17/01/2018 | 9.73 | -1.05% | 9.83 | 9.83 | 9.72 | 3 030 706 |
| 16/01/2018 | 9.84 | -0.87% | 9.93 | 9.95 | 9.82 | 3 098 971 |